Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.05 66.09 65.69 65.90 74,778 -0.47(-0.71%)
Oct 28, 2021 65.62 66.37 65.62 66.37 4,406 +0.87(+1.33%)
Oct 27, 2021 65.94 65.94 65.50 65.50 3,102 -0.44(-0.66%)
Oct 26, 2021 65.99 66.09 65.93 5,366 +0.08(+0.11%)
Oct 25, 2021 65.73 65.97 65.72 65.86 5,584 +0.12(+0.18%)
Oct 22, 2021 65.78 65.88 65.71 65.74 3,748 +0.28(+0.43%)
Oct 21, 2021 65.56 65.56 65.32 65.46 3,412 -0.07(-0.10%)
Oct 20, 2021 64.85 65.52 64.85 65.52 7,125 +0.69(+1.07%)
Oct 19, 2021 65.20 65.20 64.81 64.83 13,986 -0.05(-0.07%)
Oct 18, 2021 64.45 65.07 64.45 64.88 14,494 +0.03(+0.04%)
Oct 15, 2021 65.10 65.29 64.84 64.85 14,732 +0.02(+0.04%)
Oct 14, 2021 64.45 64.83 64.45 64.83 3,696 +0.77(+1.20%)
Oct 13, 2021 63.38 64.06 63.38 64.06 4,075 +0.77(+1.22%)
Oct 12, 2021 62.71 63.52 62.71 63.29 4,542 +0.65(+1.04%)
Oct 11, 2021 62.72 62.80 62.57 62.64 3,465 +0.17(+0.27%)
Oct 08, 2021 62.84 62.92 62.47 62.47 2,340 -0.41(-0.65%)
Oct 07, 2021 62.91 63.24 62.88 62.88 10,871 +0.43(+0.69%)
Oct 06, 2021 61.64 62.45 61.30 62.45 6,242 +0.26(+0.41%)
Oct 05, 2021 62.05 62.29 62.05 62.20 10,088 -0.07(-0.11%)
Oct 04, 2021 62.20 62.26 61.96 62.26 5,002 +0.08(+0.12%)
Oct 01, 2021 61.58 62.35 61.47 62.19 3,241 +0.61(+1.00%)
Sep 30, 2021 62.42 62.42 61.57 61.57 2,343 -0.64(-1.04%)
Sep 29, 2021 62.21 62.43 62.21 62.22 7,790 +0.23(+0.36%)
Sep 28, 2021 62.11 62.24 61.87 61.99 5,833 -0.56(-0.89%)
Sep 27, 2021 63.44 63.44 62.55 62.55 2,712 -0.48(-0.76%)
Sep 24, 2021 63.29 63.29 62.92 63.03 4,999 -0.68(-1.07%)
Sep 23, 2021 63.69 64.03 63.69 63.71 2,790 +0.25(+0.39%)
Sep 22, 2021 63.14 63.76 63.14 63.47 5,663 +0.56(+0.88%)
Sep 21, 2021 62.95 63.28 62.91 62.91 3,235 +0.34(+0.54%)
Sep 20, 2021 62.26 62.80 62.04 62.57 9,288 -0.81(-1.28%)
Sep 17, 2021 64.05 64.05 63.37 63.39 4,593 -0.83(-1.30%)
Sep 16, 2021 64.10 64.34 63.97 64.22 5,246 -0.03(-0.05%)
Sep 15, 2021 64.07 64.39 63.98 64.25 3,762 +0.32(+0.50%)
Sep 14, 2021 64.41 64.41 63.76 63.93 4,810 -0.35(-0.55%)
Sep 13, 2021 64.17 64.64 64.05 64.28 8,164 +0.39(+0.62%)
Sep 10, 2021 64.51 64.51 63.89 63.89 3,369 -0.63(-0.98%)
Sep 09, 2021 65.13 65.13 64.52 64.52 4,694 -0.72(-1.10%)
Sep 08, 2021 65.01 65.24 65.01 65.24 4,328 +0.00(+0.00%)
Sep 07, 2021 65.90 65.90 65.11 65.24 8,937 -0.81(-1.22%)
Sep 03, 2021 65.58 66.07 65.58 66.04 2,346 +0.08(+0.12%)
Sep 02, 2021 65.79 65.96 65.64 65.96 4,933 +0.29(+0.44%)
Sep 01, 2021 65.00 65.72 65.00 65.67 10,601 +0.70(+1.07%)
Aug 31, 2021 64.66 64.97 64.66 64.97 8,559 +0.17(+0.27%)
Aug 30, 2021 64.46 64.80 64.33 64.80 6,936 +0.36(+0.56%)
Aug 27, 2021 64.23 64.55 64.23 64.44 5,701 +0.76(+1.20%)
Aug 26, 2021 63.71 63.87 63.53 63.68 20,085 -0.03(-0.04%)
Aug 25, 2021 63.55 63.94 63.55 63.70 2,832 +0.08(+0.12%)
Aug 24, 2021 63.63 63.67 63.48 63.62 5,747 -0.19(-0.30%)
Aug 23, 2021 63.95 63.97 63.69 63.81 8,145 -0.09(-0.14%)
Aug 20, 2021 63.51 63.90 63.51 63.90 3,219 +0.38(+0.60%)
Aug 19, 2021 63.12 63.54 63.12 63.52 3,848 -0.05(-0.07%)
Aug 18, 2021 63.77 63.84 63.57 63.57 5,042 -0.19(-0.30%)
Aug 17, 2021 63.68 63.76 63.39 63.76 5,209 -0.41(-0.63%)
Aug 16, 2021 63.98 64.18 63.98 64.16 7,870 -0.01(-0.02%)
Aug 13, 2021 63.89 64.18 63.89 64.18 5,879 +0.29(+0.46%)
Aug 12, 2021 63.83 63.89 63.65 63.88 9,834 +0.06(+0.10%)
Aug 11, 2021 63.59 63.91 63.59 63.82 8,862 +0.43(+0.68%)
Aug 10, 2021 63.79 63.81 63.39 63.39 4,456 -0.49(-0.77%)
Aug 09, 2021 64.01 64.01 63.79 63.88 7,300 -0.22(-0.35%)
Aug 06, 2021 64.33 64.33 64.11 64.11 1,385 -0.15(-0.24%)
Aug 05, 2021 63.96 64.26 63.90 64.26 1,583 +0.52(+0.81%)
Aug 04, 2021 64.04 64.06 63.62 63.74 115,222 -0.14(-0.21%)
Aug 03, 2021 64.00 64.00 63.55 63.88 6,039 -0.11(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.